Quantcast

Historical Stock Prices

RHE 
$0.2079
*  
0.0079
3.95%
Get RHE Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading RHE now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 0.2 0.238 0.19 0.2079 1,397,133
10/18/2018 0.17 0.21 0.17 0.2 2,841,224
10/17/2018 0.175 0.1875 0.175 0.1875 258,084
10/16/2018 0.176 0.1879 0.175 0.1879 756,502
10/15/2018 0.1963 0.1963 0.1704 0.19 977,200
10/12/2018 0.1962 0.2 0.1787 0.2 956,637
10/11/2018 0.2 0.2 0.175 0.1787 2,538,220
10/10/2018 0.1665 0.2679 0.1665 0.2189 10,907,050
10/09/2018 0.1725 0.1745 0.1634 0.1745 453,206
10/08/2018 0.1666 0.1745 0.161 0.1745 628,290
10/05/2018 0.174 0.1745 0.1615 0.1745 714,079
10/04/2018 0.181 0.182 0.1675 0.1733 1,074,396
10/03/2018 0.17 0.19 0.162 0.181 2,402,433
10/02/2018 0.185 0.185 0.161 0.18 1,034,788
10/01/2018 0.1831 0.1848 0.17 0.17 528,959
09/28/2018 0.1837 0.185 0.1725 0.1726 636,948
09/27/2018 0.186 0.21 0.176 0.177 1,142,589
09/26/2018 0.174 0.247 0.1692 0.1859 4,170,565
09/25/2018 0.179 0.179 0.1566 0.172 1,975,867
09/24/2018 0.1746 0.18 0.151 0.1611 1,143,168
09/21/2018 0.18 0.18 0.171 0.1746 673,010
09/20/2018 0.1848 0.1848 0.17 0.171 713,465
09/19/2018 0.195 0.195 0.1749 0.1763 1,057,392
09/18/2018 0.19 0.21 0.171 0.1979 1,944,268
09/17/2018 0.195 0.1969 0.17 0.173 2,290,557
09/14/2018 0.2646 0.266 0.2 0.2075 3,698,569
09/13/2018 0.275 0.32 0.207 0.23 13,932,650
09/12/2018 0.36 0.38 0.18 0.181 15,030,840
09/11/2018 0.1314 0.15 0.125 0.135 3,285,109
09/10/2018 0.14 0.14 0.123 0.1298 346,391
09/07/2018 0.13 0.16 0.1243 0.1389 1,547,742
09/06/2018 0.1365 0.1365 0.12 0.1211 222,585
09/05/2018 0.1315 0.133 0.125 0.1266 379,223
09/04/2018 0.14 0.143 0.129 0.1308 253,392
08/31/2018 0.1494 0.1495 0.13 0.13 261,917
08/30/2018 0.1404 0.175 0.14 0.1429 627,572
08/29/2018 0.1228 0.1467 0.1228 0.1404 165,500
08/28/2018 0.1372 0.15 0.135 0.1428 184,565
08/27/2018 0.147 0.1547 0.13 0.1475 186,074
08/24/2018 0.16 0.16 0.1351 0.1415 137,961
08/23/2018 0.1596 0.1606 0.15 0.15 120,513
08/22/2018 0.1575 0.1589 0.1365 0.148 157,375
08/21/2018 0.132 0.18 0.132 0.153 609,359
08/20/2018 0.1344 0.1366 0.11 0.1258 158,911
08/17/2018 0.1592 0.1592 0.1 0.1267 403,662
08/16/2018 0.1335 0.15 0.1335 0.1492 158,483
08/15/2018 0.1764 0.1768 0.131 0.133 536,759
08/14/2018 0.185 0.185 0.16 0.178 157,785
08/13/2018 0.172 0.19 0.172 0.1794 90,139
08/10/2018 0.2 0.2071 0.17 0.1885 178,020
08/09/2018 0.2145 0.2175 0.19 0.2024 216,877
08/08/2018 0.2001 0.22 0.1975 0.2145 143,677
08/07/2018 0.21 0.2185 0.2001 0.2085 81,773
08/06/2018 0.21 0.2175 0.203 0.2091 94,648
08/03/2018 0.1933 0.2056 0.1933 0.203 106,606
08/02/2018 0.2 0.2034 0.1984 0.202 107,241
08/01/2018 0.205 0.2052 0.2 0.2034 83,956
07/31/2018 0.2131 0.2131 0.205 0.205 83,393
07/30/2018 0.213 0.2194 0.2104 0.213 51,883
07/27/2018 0.22 0.228 0.212 0.2196 94,420
07/26/2018 0.235 0.235 0.2179 0.2256 55,263
07/25/2018 0.2279 0.2384 0.2215 0.2277 215,727
07/24/2018 0.231 0.2401 0.225 0.2279 95,561
07/23/2018 0.2421 0.2432 0.2315 0.2316 184,080
07/20/2018 0.2425 0.26 0.2343 0.2401 153,493
07/19/2018 0.242 0.25 0.2342 0.2425 99,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio